|
 D.R. Horton - [Ticker: DHI] |     | | Última Transacción | 37,000 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.35 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 37,480 | Mínimo | 36,840 | | Volumen | 1.913.228 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 44,780 x 2.600 - 44,790 x 400 | Yield | | | Cierre Anterior | 37,350 | PER | 0,00% | | Apertura | 37,300 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DHI desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 26,42 | 1.557.000 | 27,15 | 26,40 | 27,04 | 00:00:00 | | 2001-08-06 | 25,12 | 2.794.200 | 26,37 | 24,70 | 26,37 | 00:00:00 | | 2001-08-07 | 24,00 | 4.111.500 | 25,10 | 23,45 | 24,87 | 00:00:00 | | 2001-08-08 | 23,90 | 2.059.500 | 25,32 | 23,80 | 23,90 | 00:00:00 | | 2001-08-09 | 24,37 | 1.430.100 | 24,88 | 23,90 | 24,75 | 00:00:00 | | 2001-08-10 | 24,19 | 1.923.900 | 24,50 | 23,70 | 24,47 | 00:00:00 | | 2001-08-13 | 23,30 | 6.837.600 | 23,70 | 22,20 | 23,50 | 00:00:00 | | 2001-08-14 | 23,60 | 2.402.100 | 23,83 | 23,30 | 23,30 | 00:00:00 | | 2001-08-15 | 23,73 | 1.610.400 | 24,00 | 23,44 | 23,60 | 00:00:00 | | 2001-08-16 | 24,25 | 1.564.800 | 24,49 | 23,49 | 24,00 | 00:00:00 | | 2001-08-17 | 23,87 | 804.900 | 24,14 | 23,50 | 24,00 | 00:00:00 | | 2001-08-20 | 23,51 | 1.146.600 | 24,00 | 23,45 | 24,00 | 00:00:00 | | 2001-08-21 | 23,48 | 1.427.100 | 24,35 | 23,35 | 23,65 | 00:00:00 | | 2001-08-22 | 22,53 | 1.967.700 | 23,45 | 22,40 | 23,45 | 00:00:00 | | 2001-08-23 | 23,40 | 1.515.000 | 24,01 | 22,50 | 22,80 | 00:00:00 | | 2001-08-24 | 24,40 | 1.123.200 | 24,47 | 23,11 | 23,39 | 00:00:00 | | 2001-08-27 | 24,21 | 1.559.100 | 24,55 | 24,01 | 24,40 | 00:00:00 | | 2001-08-28 | 23,92 | 1.415.700 | 24,50 | 23,81 | 24,20 | 00:00:00 | | 2001-08-29 | 24,50 | 1.969.800 | 25,09 | 23,80 | 23,90 | 00:00:00 | | 2001-08-30 | 25,04 | 1.639.800 | 25,17 | 24,34 | 24,39 | 00:00:00 | | 2001-08-31 | 25,24 | 793.800 | 25,65 | 24,71 | 25,08 | 00:00:00 | | 2001-09-04 | 26,01 | 1.637.100 | 26,30 | 24,69 | 25,80 | 00:00:00 | | 2001-09-05 | 25,00 | 1.309.200 | 26,00 | 24,85 | 25,76 | 00:00:00 | | 2001-09-06 | 24,60 | 1.412.100 | 25,00 | 24,00 | 24,80 | 00:00:00 | | 2001-09-07 | 23,45 | 2.081.400 | 24,35 | 23,05 | 24,35 | 00:00:00 | | 2001-09-10 | 22,77 | 1.719.000 | 23,68 | 22,28 | 22,50 | 00:00:00 | | 2001-09-17 | 20,65 | 3.161.400 | 21,97 | 20,62 | 21,00 | 00:00:00 | | 2001-09-18 | 21,23 | 2.054.700 | 21,57 | 20,65 | 20,65 | 00:00:00 | | 2001-09-19 | 20,29 | 2.481.900 | 22,13 | 20,10 | 21,20 | 00:00:00 | | 2001-09-20 | 18,84 | 3.114.600 | 20,05 | 18,25 | 20,04 | 00:00:00 | | 2001-09-21 | 19,50 | 2.743.500 | 19,50 | 17,50 | 18,20 | 00:00:00 | | 2001-09-24 | 20,11 | 1.891.500 | 20,45 | 19,50 | 19,50 | 00:00:00 | | 2001-09-25 | 20,39 | 1.368.900 | 21,00 | 19,55 | 20,09 | 00:00:00 | | 2001-09-26 | 20,20 | 695.400 | 20,66 | 19,80 | 20,66 | 00:00:00 | | 2001-09-27 | 20,59 | 968.400 | 20,65 | 19,18 | 19,80 | 00:00:00 | | 2001-09-28 | 20,86 | 1.890.000 | 21,50 | 20,34 | 20,75 | 00:00:00 | | 2001-10-01 | 20,38 | 1.178.100 | 20,85 | 19,87 | 20,61 | 00:00:00 | | 2001-10-02 | 20,95 | 913.800 | 21,28 | 20,35 | 20,35 | 00:00:00 | | 2001-10-03 | 22,37 | 1.862.400 | 22,65 | 20,75 | 20,80 | 00:00:00 | | 2001-10-04 | 21,88 | 957.300 | 22,76 | 21,45 | 22,47 | 00:00:00 | | 2001-10-05 | 21,45 | 1.023.000 | 22,05 | 21,30 | 21,85 | 00:00:00 | | 2001-10-08 | 21,46 | 1.155.300 | 21,74 | 21,00 | 21,00 | 00:00:00 | | 2001-10-09 | 21,62 | 495.900 | 21,90 | 21,12 | 21,45 | 00:00:00 | | 2001-10-10 | 23,60 | 2.904.900 | 23,60 | 21,40 | 21,40 | 00:00:00 | | 2001-10-11 | 24,45 | 2.487.900 | 24,45 | 23,52 | 23,52 | 00:00:00 | | 2001-10-12 | 24,39 | 3.907.200 | 25,24 | 24,04 | 24,40 | 00:00:00 | | 2001-10-15 | 23,55 | 1.206.900 | 24,00 | 22,83 | 23,60 | 00:00:00 | | 2001-10-16 | 22,84 | 1.239.600 | 24,00 | 22,68 | 23,56 | 00:00:00 | | 2001-10-17 | 22,00 | 2.928.900 | 23,45 | 21,85 | 23,25 | 00:00:00 | | 2001-10-18 | 21,30 | 1.735.800 | 22,05 | 20,82 | 22,00 | 00:00:00 | | 2001-10-19 | 21,07 | 1.660.800 | 21,30 | 20,51 | 20,90 | 00:00:00 | | 2001-10-22 | 21,10 | 1.482.000 | 21,11 | 20,55 | 20,90 | 00:00:00 | | 2001-10-23 | 20,39 | 4.357.200 | 20,95 | 20,30 | 20,90 | 00:00:00 | | 2001-10-24 | 20,96 | 1.649.700 | 21,00 | 20,15 | 20,30 | 00:00:00 | | 2001-10-25 | 21,09 | 1.315.200 | 21,30 | 20,40 | 20,75 | 00:00:00 | | 2001-10-26 | 22,85 | 2.572.500 | 23,30 | 21,00 | 21,06 | 00:00:00 | | 2001-10-29 | 21,37 | 2.149.200 | 22,65 | 21,36 | 22,59 | 00:00:00 | | 2001-10-30 | 20,60 | 1.593.900 | 21,48 | 20,52 | 21,48 | 00:00:00 | | 2001-10-31 | 22,35 | 1.691.700 | 22,47 | 20,80 | 20,80 | 00:00:00 | | 2001-11-01 | 23,38 | 2.863.500 | 23,44 | 22,02 | 22,50 | 00:00:00 | | 2001-11-02 | 22,85 | 1.435.800 | 23,45 | 22,70 | 23,38 | 00:00:00 | | 2001-11-05 | 23,50 | 2.024.100 | 23,55 | 22,88 | 22,90 | 00:00:00 | | 2001-11-06 | 23,65 | 961.200 | 23,65 | 22,85 | 23,40 | 00:00:00 | | 2001-11-07 | 24,80 | 1.869.300 | 24,89 | 23,43 | 23,43 | 00:00:00 | | 2001-11-08 | 24,19 | 1.640.100 | 25,51 | 24,01 | 24,90 | 00:00:00 | | 2001-11-09 | 23,77 | 646.800 | 24,10 | 23,40 | 24,09 | 00:00:00 | | 2001-11-12 | 24,69 | 1.318.800 | 24,75 | 23,37 | 23,90 | 00:00:00 | | 2001-11-13 | 25,74 | 1.755.900 | 25,98 | 24,89 | 24,99 | 00:00:00 | | 2001-11-14 | 26,02 | 2.325.900 | 26,47 | 25,38 | 26,40 | 00:00:00 | | 2001-11-15 | 24,71 | 2.281.500 | 25,65 | 24,57 | 25,64 | 00:00:00 | | 2001-11-16 | 25,02 | 1.414.800 | 25,18 | 24,20 | 24,70 | 00:00:00 | | 2001-11-19 | 25,29 | 1.662.000 | 25,60 | 23,85 | 25,60 | 00:00:00 | | 2001-11-20 | 24,00 | 1.449.900 | 24,96 | 24,00 | 24,95 | 00:00:00 | | 2001-11-21 | 24,62 | 1.722.600 | 24,85 | 23,56 | 24,00 | 00:00:00 | | 2001-11-23 | 25,26 | 452.400 | 25,45 | 24,40 | 24,40 | 00:00:00 | | 2001-11-26 | 25,35 | 1.849.500 | 25,74 | 25,00 | 25,26 | 00:00:00 | | 2001-11-27 | 25,41 | 1.948.500 | 25,60 | 24,47 | 25,36 | 00:00:00 | | 2001-11-28 | 25,38 | 1.516.800 | 25,65 | 25,00 | 25,00 | 00:00:00 | | 2001-11-29 | 26,01 | 1.754.400 | 26,30 | 25,00 | 25,28 | 00:00:00 | | 2001-11-30 | 28,02 | 6.355.800 | 28,55 | 26,73 | 26,73 | 00:00:00 | | 2001-12-03 | 28,30 | 3.270.900 | 28,94 | 27,61 | 27,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
